UMH Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	18.77	18.95	18.60	18.87	-	0.88%	138,531
Mar 28, 2025	18.58	18.76	18.31	18.70	18.70	1.03%	571,146
Mar 27, 2025	18.53	18.66	18.42	18.51	18.51	0.11%	279,286
Mar 26, 2025	18.37	18.50	18.20	18.49	18.49	1.04%	255,356
Mar 25, 2025	18.37	18.50	18.14	18.30	18.30	-0.33%	449,030
Mar 24, 2025	18.46	18.48	18.29	18.36	18.36	0.27%	261,556
Mar 21, 2025	18.45	18.49	18.16	18.31	18.31	-1.08%	727,090
Mar 20, 2025	18.34	18.56	18.19	18.51	18.51	1.42%	392,286
Mar 19, 2025	18.20	18.32	18.02	18.25	18.25	-	413,120
Mar 18, 2025	18.22	18.42	18.08	18.25	18.25	0.11%	400,051
Mar 17, 2025	17.98	18.32	17.88	18.23	18.23	0.94%	371,411
Mar 14, 2025	17.80	18.07	17.71	18.06	18.06	2.03%	464,689
Mar 13, 2025	17.93	18.09	17.62	17.70	17.70	-1.06%	448,210
Mar 12, 2025	18.06	18.10	17.66	17.89	17.89	-1.43%	277,716
Mar 11, 2025	18.60	18.65	17.93	18.15	18.15	-2.05%	493,256
Mar 10, 2025	18.16	18.70	18.15	18.53	18.53	1.65%	669,455
Mar 7, 2025	18.36	18.45	18.10	18.23	18.23	-0.38%	285,267
Mar 6, 2025	18.38	18.54	18.13	18.30	18.30	-1.40%	378,215
Mar 5, 2025	18.49	18.78	18.37	18.56	18.56	-0.48%	202,239
Mar 4, 2025	18.84	19.14	18.65	18.65	18.65	-0.80%	232,776
Mar 3, 2025	18.86	19.08	18.59	18.80	18.80	-0.69%	255,868
Feb 28, 2025	18.65	18.95	18.65	18.93	18.93	1.99%	460,360
Feb 27, 2025	17.90	18.71	17.63	18.56	18.56	2.88%	274,679
Feb 26, 2025	18.43	18.43	18.02	18.04	18.04	-1.58%	329,940
Feb 25, 2025	18.11	18.48	18.09	18.33	18.33	1.83%	336,311
Feb 24, 2025	17.66	18.16	17.66	18.00	18.00	1.98%	392,509
Feb 21, 2025	17.77	17.86	17.50	17.65	17.65	0.06%	308,005
Feb 20, 2025	17.39	17.66	17.39	17.64	17.64	0.86%	234,753
Feb 19, 2025	17.39	17.59	17.34	17.49	17.49	-0.17%	288,364
Feb 18, 2025	17.76	17.78	17.31	17.52	17.52	-2.83%	279,363
Feb 14, 2025	18.26	18.36	18.01	18.03	17.81	-1.10%	170,448
Feb 13, 2025	18.12	18.29	18.03	18.23	18.01	0.83%	173,006
Feb 12, 2025	17.90	18.19	17.90	18.08	17.86	-0.71%	201,954
Feb 11, 2025	18.01	18.23	18.01	18.21	17.99	0.44%	200,984
Feb 10, 2025	18.12	18.25	17.96	18.13	17.91	0.06%	224,418
Feb 7, 2025	18.12	18.19	17.90	18.12	17.90	-0.49%	200,352
Feb 6, 2025	18.37	18.45	18.19	18.21	17.99	-0.33%	234,717
Feb 5, 2025	18.19	18.40	18.11	18.27	18.05	1.22%	209,447
Feb 4, 2025	17.88	18.06	17.80	18.05	17.83	0.11%	227,521
Feb 3, 2025	17.84	18.05	17.67	18.03	17.81	0.22%	274,273
Jan 31, 2025	17.92	18.20	17.91	17.99	17.77	0.06%	331,115
Jan 30, 2025	18.16	18.28	17.90	17.98	17.76	-0.17%	523,504
Jan 29, 2025	18.06	18.16	17.72	18.01	17.79	-0.44%	908,412
Jan 28, 2025	18.28	18.49	18.04	18.09	17.87	-1.36%	228,620
Jan 27, 2025	18.04	18.42	18.02	18.34	18.12	2.06%	271,567
Jan 24, 2025	17.86	18.12	17.83	17.97	17.75	-0.17%	226,280
Jan 23, 2025	17.96	18.03	17.78	18.00	17.78	0.17%	339,238
Jan 22, 2025	18.46	18.46	17.96	17.97	17.75	-3.13%	364,282
Jan 21, 2025	18.32	18.56	18.29	18.55	18.33	1.48%	254,090
Jan 17, 2025	18.29	18.33	18.16	18.28	18.06	0.33%	355,726